Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.034 7.318 6.981 7.265 5,252,455 +0.20(+2.76%)
Dec 30, 2008 6.742 7.079 6.697 7.070 4,400,813 +0.36(+5.42%)
Dec 29, 2008 6.866 7.008 6.520 6.706 5,974,669 -0.14(-2.07%)
Dec 26, 2008 6.626 6.937 6.626 6.848 4,427,446 +0.19(+2.80%)
Dec 24, 2008 6.502 6.715 6.471 6.662 2,506,111 +0.04(+0.54%)
Dec 23, 2008 6.733 6.733 6.493 6.626 7,447,748 +0.01(+0.13%)
Dec 22, 2008 6.821 6.821 6.449 6.617 11,430,519 -0.22(-3.24%)
Dec 19, 2008 7.549 7.549 6.493 6.839 15,031,925 +0.27(+4.19%)
Dec 18, 2008 6.901 7.025 6.493 6.564 8,697,697 -0.31(-4.52%)
Dec 17, 2008 6.795 7.052 6.635 6.875 10,822,758 -0.20(-2.76%)
Dec 16, 2008 7.034 7.079 6.582 7.070 16,395,163 +0.27(+4.05%)
Dec 15, 2008 7.318 7.451 6.573 6.795 13,128,675 -0.48(-6.59%)
Dec 12, 2008 6.635 7.394 6.431 7.274 13,724,047 +0.40(+5.81%)
Dec 11, 2008 6.946 7.194 6.795 6.875 11,641,170 -0.16(-2.27%)
Dec 10, 2008 6.688 7.309 6.653 7.034 11,945,404 +0.43(+6.44%)
Dec 09, 2008 6.839 7.114 6.555 6.609 14,363,679 -0.34(-4.85%)
Dec 08, 2008 6.750 7.096 6.600 6.946 13,195,670 +0.39(+5.95%)
Dec 05, 2008 6.387 6.600 5.917 6.555 12,985,176 -0.01(-0.14%)
Dec 04, 2008 6.342 6.919 6.192 6.564 17,856,662 +0.08(+1.23%)
Dec 03, 2008 6.050 6.546 5.154 6.484 19,264,560 +0.80(+14.04%)
Dec 02, 2008 5.012 5.979 4.728 5.686 15,728,582 +0.51(+9.95%)
Dec 01, 2008 5.695 5.757 5.145 5.171 9,805,631 -0.74(-12.46%)
Nov 28, 2008 5.784 5.979 5.517 5.908 4,634,836 +0.10(+1.68%)
Nov 26, 2008 5.127 5.846 4.976 5.810 10,799,742 +0.56(+10.64%)
Nov 25, 2008 5.438 5.677 4.950 5.251 10,152,116 -0.06(-1.17%)
Nov 24, 2008 4.622 5.473 4.471 5.313 17,511,248 +0.90(+20.28%)
Nov 21, 2008 4.213 4.471 3.868 4.418 17,241,866 +0.42(+10.42%)
Nov 20, 2008 4.728 4.737 3.983 4.001 20,908,764 -0.78(-16.33%)
Nov 19, 2008 5.278 5.393 4.755 4.781 13,036,437 -0.60(-11.20%)
Nov 18, 2008 5.402 5.588 5.136 5.384 13,416,566 -0.04(-0.65%)
Nov 17, 2008 5.739 5.846 5.411 5.420 14,911,071 -0.45(-7.70%)
Nov 14, 2008 5.686 6.378 5.571 5.872 18,601,458 +0.17(+2.95%)
Nov 13, 2008 5.393 5.917 5.198 5.704 28,304,608 +0.32(+5.93%)
Nov 12, 2008 6.644 6.671 5.367 5.384 35,852,244 -1.41(-20.76%)
Nov 11, 2008 7.096 7.123 6.600 6.795 9,637,882 -0.30(-4.25%)
Nov 10, 2008 7.283 7.504 6.990 7.096 11,084,930 -0.14(-1.96%)
Nov 07, 2008 7.318 7.496 7.096 7.238 13,501,527 +0.04(+0.62%)
Nov 06, 2008 7.921 7.983 7.158 7.194 20,428,256 -0.88(-10.88%)
Nov 05, 2008 8.613 8.755 8.028 8.072 11,009,602 -0.66(-7.52%)
Nov 04, 2008 8.720 8.773 8.347 8.729 10,619,938 +0.23(+2.71%)
Nov 03, 2008 8.604 8.764 8.303 8.498 9,925,170 -0.12(-1.34%)
Oct 31, 2008 8.365 8.924 8.010 8.613 15,571,950 +0.25(+2.97%)
Oct 30, 2008 7.895 8.702 7.895 8.365 14,926,254 +0.63(+8.14%)
Oct 29, 2008 7.921 8.445 7.735 7.735 17,924,408 -0.10(-1.25%)
Oct 28, 2008 7.229 7.895 6.928 7.833 10,090,214 +0.93(+13.50%)
Oct 27, 2008 6.777 7.221 6.674 6.901 11,730,352 -0.01(-0.13%)
Oct 24, 2008 7.034 7.238 6.830 6.910 15,411,221 -0.56(-7.48%)
Oct 23, 2008 7.229 7.504 6.883 7.469 12,436,723 +0.29(+4.08%)
Oct 22, 2008 7.895 7.895 6.919 7.176 11,955,069 -0.84(-10.51%)
Oct 21, 2008 8.321 8.436 7.992 8.019 9,525,711 -0.32(-3.83%)
Oct 20, 2008 8.205 8.383 7.859 8.338 10,712,206 -0.01(-0.11%)
Oct 17, 2008 7.629 8.434 7.611 8.347 20,336,020 +0.54(+6.93%)
Oct 16, 2008 7.682 7.877 7.061 7.806 21,405,806 +0.16(+2.09%)
Oct 15, 2008 8.356 8.445 7.575 7.646 16,847,498 -0.81(-9.55%)
Oct 14, 2008 8.365 8.516 7.886 8.454 26,667,178 +0.70(+9.04%)
Oct 13, 2008 7.664 7.859 6.795 7.753 30,307,998 +0.57(+7.90%)
Oct 10, 2008 8.604 9.270 6.688 7.185 56,049,256 -1.81(-20.12%)
Oct 09, 2008 10.31 10.31 8.986 8.995 12,497,777 -1.14(-11.21%)
Oct 08, 2008 10.27 10.96 10.09 10.13 13,433,131 -0.38(-3.63%)
Oct 07, 2008 11.58 11.66 10.47 10.51 14,014,556 -0.96(-8.35%)
Oct 06, 2008 11.17 11.52 10.80 11.47 13,191,356 +0.04(+0.31%)
Oct 03, 2008 12.27 12.32 11.35 11.43 11,210,703 -0.65(-5.36%)
Oct 02, 2008 12.78 12.84 12.05 12.08 8,141,471 -0.72(-5.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.